Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aaon Inc (NQ: AAON )

104.05 +1.60 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 3.919 3.919 3.832 3.879 660,724 -0.04(-0.99%)
May 29, 2008 3.803 3.930 3.742 3.917 635,626 +0.11(+2.91%)
May 28, 2008 3.836 3.843 3.748 3.807 464,856 +0.00(+0.00%)
May 27, 2008 3.714 3.816 3.670 3.807 511,025 +0.10(+2.79%)
May 26, 2008 3.727 3.738 3.690 3.703 644,422 +0.00(+0.00%)
May 23, 2008 3.727 3.738 3.690 3.703 644,422 -0.04(-0.94%)
May 22, 2008 3.672 3.779 3.668 3.738 563,872 +0.07(+1.96%)
May 21, 2008 3.685 3.746 3.598 3.666 529,945 -0.02(-0.55%)
May 20, 2008 3.666 3.700 3.627 3.687 603,288 -0.00(-0.05%)
May 19, 2008 3.668 3.724 3.587 3.688 818,227 +0.01(+0.30%)
May 16, 2008 3.781 3.781 3.524 3.677 731,000 -0.08(-2.26%)
May 15, 2008 3.849 3.875 3.720 3.762 681,124 -0.09(-2.35%)
May 14, 2008 3.794 3.950 3.616 3.853 547,022 +0.08(+2.10%)
May 13, 2008 3.714 3.790 3.567 3.773 638,298 +0.06(+1.69%)
May 12, 2008 3.748 3.807 3.666 3.711 632,456 -0.03(-0.69%)
May 09, 2008 3.504 3.762 3.498 3.736 551,547 +0.23(+6.47%)
May 08, 2008 3.358 3.561 3.312 3.510 594,291 +0.15(+4.62%)
May 07, 2008 3.395 3.397 3.308 3.355 380,880 -0.07(-2.05%)
May 06, 2008 3.412 3.474 3.390 3.425 283,724 +0.00(+0.00%)
May 05, 2008 3.434 3.502 3.384 3.425 349,170 -0.01(-0.27%)
May 02, 2008 3.557 3.585 3.430 3.434 380,208 -0.09(-2.46%)
May 01, 2008 3.331 3.550 3.329 3.521 472,102 +0.18(+5.53%)
Apr 30, 2008 3.379 3.532 3.321 3.336 380,463 -0.05(-1.36%)
Apr 29, 2008 3.384 3.388 3.323 3.382 447,546 -0.01(-0.16%)
Apr 28, 2008 3.452 3.452 3.373 3.388 385,541 -0.08(-2.18%)
Apr 25, 2008 3.460 3.511 3.384 3.463 270,571 +0.02(+0.64%)
Apr 24, 2008 3.401 3.480 3.319 3.441 285,090 +0.05(+1.47%)
Apr 23, 2008 3.421 3.421 3.323 3.391 379,959 -0.01(-0.38%)
Apr 22, 2008 3.511 3.511 3.345 3.404 334,305 -0.13(-3.55%)
Apr 21, 2008 3.546 3.598 3.513 3.530 338,537 -0.04(-1.09%)
Apr 18, 2008 3.541 3.580 3.521 3.569 303,148 +0.10(+2.87%)
Apr 17, 2008 3.476 3.548 3.460 3.469 245,478 -0.02(-0.48%)
Apr 16, 2008 3.310 3.495 3.310 3.486 295,978 +0.21(+6.36%)
Apr 15, 2008 3.262 3.307 3.229 3.277 421,977 +0.03(+0.91%)
Apr 14, 2008 3.244 3.297 3.224 3.248 389,638 -0.00(-0.11%)
Apr 11, 2008 3.367 3.410 3.249 3.251 271,763 -0.16(-4.65%)
Apr 10, 2008 3.417 3.447 3.384 3.410 367,738 -0.01(-0.38%)
Apr 09, 2008 3.563 3.576 3.402 3.423 550,599 -0.14(-3.99%)
Apr 08, 2008 3.432 3.618 3.432 3.565 513,919 +0.11(+3.26%)
Apr 07, 2008 3.497 3.572 3.384 3.452 260,013 -0.07(-2.09%)
Apr 04, 2008 3.576 3.589 3.456 3.526 221,974 -0.06(-1.55%)
Apr 03, 2008 3.626 3.670 3.532 3.581 686,278 -0.09(-2.46%)
Apr 02, 2008 3.773 3.773 3.589 3.672 580,981 -0.11(-2.93%)
Apr 01, 2008 3.749 3.845 3.723 3.783 774,063 +0.09(+2.35%)
Mar 31, 2008 3.628 3.781 3.628 3.696 638,309 +0.09(+2.40%)
Mar 28, 2008 3.661 3.690 3.578 3.609 547,483 -0.04(-1.06%)
Mar 27, 2008 3.805 3.805 3.641 3.648 366,253 -0.14(-3.66%)
Mar 26, 2008 3.701 3.829 3.611 3.786 511,844 +0.07(+1.89%)
Mar 25, 2008 3.613 3.736 3.565 3.716 467,534 +0.11(+3.02%)
Mar 24, 2008 3.500 3.661 3.423 3.607 565,465 +0.13(+3.66%)
Mar 21, 2008 3.358 3.508 3.305 3.480 1,381,563 +0.00(+0.00%)
Mar 20, 2008 3.358 3.508 3.305 3.480 1,381,563 +0.17(+5.19%)
Mar 19, 2008 3.417 3.513 3.301 3.308 643,024 -0.08(-2.40%)
Mar 18, 2008 3.279 3.390 3.233 3.390 678,582 +0.20(+6.19%)
Mar 17, 2008 3.087 3.312 3.087 3.192 763,322 +0.02(+0.58%)
Mar 14, 2008 3.222 3.268 3.120 3.174 573,502 -0.02(-0.69%)
Mar 13, 2008 3.061 3.218 3.061 3.196 591,327 +0.09(+2.97%)
Mar 12, 2008 3.200 3.288 3.104 3.104 532,059 -0.16(-5.03%)
Mar 11, 2008 3.224 3.314 3.137 3.268 336,196 +0.14(+4.42%)
Mar 10, 2008 3.251 3.257 3.129 3.129 178,482 -0.10(-3.20%)
Mar 07, 2008 3.157 3.345 3.137 3.233 558,257 +0.05(+1.51%)
Mar 06, 2008 3.255 3.255 3.159 3.185 307,939 -0.09(-2.71%)
Mar 05, 2008 3.314 3.373 3.179 3.273 404,851 -0.02(-0.56%)
Mar 04, 2008 3.069 3.327 3.069 3.292 670,593 +0.19(+6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.